Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 51.33 | 51.56 | 50.86 | 51.45 | 4,192,527 | +0.29(+0.56%) |
Jul 28, 2023 | 50.80 | 51.45 | 50.56 | 51.16 | 4,988,628 | +1.43(+2.87%) |
Jul 27, 2023 | 51.89 | 52.04 | 49.41 | 49.73 | 6,984,062 | -1.03(-2.02%) |
Jul 26, 2023 | 50.44 | 51.27 | 50.06 | 50.76 | 5,692,020 | -0.02(-0.04%) |
Jul 25, 2023 | 50.24 | 51.20 | 50.24 | 50.78 | 3,716,109 | +0.39(+0.77%) |
Jul 24, 2023 | 50.11 | 50.65 | 49.91 | 50.39 | 3,753,349 | +0.65(+1.30%) |
Jul 21, 2023 | 50.34 | 50.39 | 49.72 | 49.74 | 4,497,408 | -0.02(-0.04%) |
Jul 20, 2023 | 50.40 | 50.73 | 49.51 | 49.76 | 6,104,734 | -1.03(-2.02%) |
Jul 19, 2023 | 50.75 | 51.22 | 50.53 | 50.79 | 5,180,180 | +0.29(+0.57%) |
Jul 18, 2023 | 49.27 | 50.72 | 49.13 | 50.50 | 4,755,984 | +1.11(+2.24%) |
Jul 17, 2023 | 48.81 | 49.76 | 48.81 | 49.39 | 3,393,292 | +0.50(+1.02%) |
Jul 14, 2023 | 49.31 | 49.60 | 48.65 | 48.89 | 6,073,249 | -0.12(-0.24%) |
Jul 13, 2023 | 48.51 | 49.29 | 48.36 | 49.01 | 4,280,285 | +1.11(+2.31%) |
Jul 12, 2023 | 48.07 | 48.40 | 47.58 | 47.91 | 6,688,921 | +1.07(+2.28%) |
Jul 11, 2023 | 46.18 | 46.97 | 45.87 | 46.84 | 5,101,273 | +0.89(+1.93%) |
Jul 10, 2023 | 45.48 | 46.01 | 45.30 | 45.95 | 4,301,082 | +0.34(+0.74%) |
Jul 07, 2023 | 45.63 | 46.90 | 45.55 | 45.62 | 5,714,716 | -0.40(-0.87%) |
Jul 06, 2023 | 45.89 | 46.12 | 45.15 | 46.01 | 5,865,340 | -1.14(-2.41%) |
Jul 05, 2023 | 46.75 | 47.38 | 46.74 | 47.15 | 3,984,651 | -0.28(-0.59%) |
Jul 03, 2023 | 47.11 | 47.46 | 47.00 | 47.43 | 2,331,861 | +0.21(+0.44%) |
Jun 30, 2023 | 46.64 | 47.54 | 46.55 | 47.22 | 5,460,122 | +1.58(+3.47%) |
Jun 29, 2023 | 45.00 | 45.69 | 44.85 | 45.63 | 5,876,542 | +0.49(+1.08%) |
Jun 28, 2023 | 44.72 | 45.48 | 44.54 | 45.15 | 6,288,191 | +0.07(+0.15%) |
Jun 27, 2023 | 43.96 | 45.30 | 43.80 | 45.08 | 5,291,232 | +1.39(+3.17%) |
Jun 26, 2023 | 44.06 | 44.65 | 43.60 | 43.69 | 5,151,842 | -0.57(-1.28%) |
Jun 23, 2023 | 44.15 | 44.81 | 44.01 | 44.26 | 6,298,268 | -1.02(-2.25%) |
Jun 22, 2023 | 44.51 | 45.31 | 44.37 | 45.28 | 4,847,143 | +0.43(+0.96%) |
Jun 21, 2023 | 45.23 | 45.47 | 44.65 | 44.85 | 5,925,646 | -0.74(-1.63%) |
Jun 20, 2023 | 45.63 | 45.93 | 44.87 | 45.59 | 5,298,677 | -0.73(-1.57%) |
Jun 16, 2023 | 47.44 | 47.47 | 46.14 | 46.31 | 6,573,313 | -0.46(-0.98%) |
Jun 15, 2023 | 44.86 | 47.18 | 46.77 | 7,496,931 | +8.16(+21.12%) | |
May 08, 2023 | 38.66 | 38.74 | 38.20 | 38.62 | 4,821,831 | +0.05(+0.13%) |
May 05, 2023 | 37.60 | 38.88 | 37.52 | 38.57 | 8,273,497 | +1.98(+5.40%) |
May 04, 2023 | 37.05 | 37.15 | 36.19 | 36.59 | 10,504,021 | -0.82(-2.20%) |
May 03, 2023 | 38.34 | 39.03 | 37.33 | 37.41 | 12,088,336 | -0.81(-2.13%) |
May 02, 2023 | 39.34 | 39.34 | 37.34 | 38.23 | 11,006,274 | -1.33(-3.37%) |